Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.249 | 8.452 | 8.228 | 8.303 | 74,922 | -0.13(-1.53%) |
Nov 26, 2008 | 8.561 | 8.561 | 8.147 | 8.432 | 62,116 | -0.07(-0.80%) |
Nov 25, 2008 | 8.249 | 8.690 | 8.079 | 8.500 | 187,063 | +0.77(+9.92%) |
Nov 24, 2008 | 7.475 | 8.044 | 7.454 | 7.733 | 58,887 | +0.43(+5.86%) |
Nov 21, 2008 | 7.285 | 7.366 | 6.864 | 7.305 | 69,619 | +0.41(+6.01%) |
Nov 20, 2008 | 7.434 | 7.529 | 6.857 | 6.891 | 89,461 | -0.61(-8.14%) |
Nov 19, 2008 | 8.106 | 8.107 | 7.502 | 7.502 | 63,088 | -0.64(-7.92%) |
Nov 18, 2008 | 8.181 | 8.330 | 7.943 | 8.147 | 90,314 | -0.26(-3.07%) |
Nov 17, 2008 | 8.357 | 8.622 | 8.289 | 8.405 | 248,674 | +0.17(+2.06%) |
Nov 14, 2008 | 8.704 | 8.819 | 8.235 | 8.235 | 147,586 | -0.93(-10.15%) |
Nov 13, 2008 | 8.486 | 9.165 | 8.031 | 9.165 | 301,601 | +0.41(+4.65%) |
Nov 12, 2008 | 8.995 | 8.995 | 8.697 | 8.758 | 306,868 | -0.67(-7.13%) |
Nov 11, 2008 | 9.457 | 9.668 | 9.091 | 9.430 | 122,095 | -0.26(-2.73%) |
Nov 10, 2008 | 10.12 | 10.16 | 9.525 | 9.695 | 72,522 | -0.43(-4.23%) |
Nov 07, 2008 | 9.525 | 10.25 | 9.525 | 10.12 | 155,356 | +0.79(+8.44%) |
Nov 06, 2008 | 9.661 | 9.760 | 9.335 | 9.335 | 91,226 | -0.58(-5.82%) |
Nov 05, 2008 | 10.52 | 10.57 | 9.817 | 9.911 | 180,985 | -0.82(-7.66%) |
Nov 04, 2008 | 10.08 | 10.84 | 9.965 | 10.73 | 855,402 | +1.10(+11.42%) |
Nov 03, 2008 | 9.790 | 9.803 | 9.563 | 9.634 | 39,303 | +0.11(+1.13%) |
Oct 31, 2008 | 9.084 | 9.656 | 9.084 | 9.526 | 139,871 | +0.31(+3.40%) |
Oct 30, 2008 | 9.457 | 9.464 | 8.955 | 9.213 | 157,554 | +0.27(+3.04%) |
Oct 29, 2008 | 8.880 | 9.061 | 8.697 | 8.941 | 49,711 | +0.12(+1.31%) |
Oct 28, 2008 | 8.351 | 8.833 | 8.093 | 8.826 | 118,308 | +0.98(+12.46%) |
Oct 27, 2008 | 7.997 | 8.254 | 7.848 | 7.848 | 189,287 | -1.00(-11.28%) |
Oct 24, 2008 | 8.154 | 9.084 | 7.787 | 8.846 | 90,836 | -0.62(-6.53%) |
Oct 23, 2008 | 8.710 | 9.661 | 8.710 | 9.464 | 69,413 | +0.03(+0.36%) |
Oct 22, 2008 | 9.993 | 9.993 | 9.247 | 9.430 | 89,528 | -0.98(-9.45%) |
Oct 21, 2008 | 10.60 | 10.60 | 10.32 | 10.41 | 99,615 | -0.33(-3.03%) |
Oct 20, 2008 | 10.50 | 10.79 | 10.50 | 10.74 | 303,987 | +0.18(+1.67%) |
Oct 17, 2008 | 10.16 | 11.16 | 10.01 | 10.56 | 291,206 | -0.53(-4.77%) |
Oct 16, 2008 | 10.89 | 11.16 | 10.52 | 11.09 | 270,584 | +0.24(+2.25%) |
Oct 15, 2008 | 11.59 | 11.61 | 10.85 | 10.85 | 179,103 | -1.36(-11.17%) |
Oct 14, 2008 | 12.93 | 13.00 | 11.88 | 12.21 | 348,981 | +0.81(+7.08%) |
Oct 13, 2008 | 10.71 | 11.60 | 10.66 | 11.41 | 310,232 | +1.61(+16.42%) |
Oct 10, 2008 | 8.439 | 10.40 | 8.439 | 9.797 | 294,940 | -0.43(-4.18%) |
Oct 09, 2008 | 11.28 | 11.83 | 10.09 | 10.22 | 514,645 | -0.76(-6.92%) |
Oct 08, 2008 | 11.37 | 11.69 | 10.98 | 10.98 | 448,041 | -0.81(-6.90%) |
Oct 07, 2008 | 12.34 | 12.51 | 11.64 | 11.80 | 430,413 | -0.76(-6.05%) |
Oct 06, 2008 | 13.07 | 13.10 | 12.10 | 12.56 | 812,617 | -0.76(-5.71%) |
Oct 03, 2008 | 13.68 | 14.43 | 13.24 | 13.32 | 2,522,420 | -0.37(-2.68%) |
Oct 02, 2008 | 14.26 | 14.28 | 13.63 | 13.69 | 66,393 | -0.98(-6.67%) |
Oct 01, 2008 | 14.67 | 14.78 | 14.40 | 14.66 | 157,331 | -0.18(-1.18%) |
Sep 30, 2008 | 14.71 | 14.84 | 14.54 | 14.84 | 180,147 | +0.37(+2.57%) |
Sep 29, 2008 | 15.28 | 15.31 | 13.93 | 14.47 | 220,272 | -2.10(-12.66%) |
Sep 26, 2008 | 16.43 | 16.69 | 16.32 | 16.57 | 0 | -0.40(-2.36%) |
Sep 25, 2008 | 16.99 | 17.20 | 16.91 | 16.97 | 136,356 | +0.04(+0.24%) |
Sep 24, 2008 | 17.10 | 17.14 | 16.86 | 16.93 | 63,525 | +0.10(+0.57%) |
Sep 23, 2008 | 17.14 | 17.24 | 16.77 | 16.83 | 106,593 | -0.69(-3.95%) |
Sep 22, 2008 | 17.73 | 18.32 | 17.38 | 17.52 | 255,650 | -0.04(-0.23%) |
Sep 19, 2008 | 17.32 | 18.19 | 17.04 | 17.56 | 0 | +1.40(+8.65%) |
Sep 18, 2008 | 15.89 | 16.29 | 15.35 | 16.16 | 536,357 | +0.19(+1.19%) |
Sep 17, 2008 | 16.59 | 16.74 | 15.97 | 15.97 | 344,783 | -1.11(-6.48%) |
Sep 16, 2008 | 16.52 | 17.24 | 16.50 | 17.08 | 301,481 | -0.45(-2.56%) |
Sep 15, 2008 | 17.28 | 17.66 | 17.28 | 17.53 | 121,734 | -0.67(-3.69%) |
Sep 12, 2008 | 17.90 | 18.28 | 17.87 | 18.20 | 149,491 | +0.29(+1.61%) |
Sep 11, 2008 | 17.54 | 17.92 | 17.52 | 17.91 | 100,540 | -0.06(-0.36%) |
Sep 10, 2008 | 18.19 | 18.24 | 17.96 | 17.98 | 301,246 | -0.31(-1.67%) |
Sep 09, 2008 | 18.66 | 18.81 | 18.28 | 18.28 | 451,392 | -0.64(-3.41%) |
Sep 08, 2008 | 19.74 | 19.74 | 18.66 | 18.93 | 404,141 | +0.22(+1.20%) |
Sep 05, 2008 | 18.62 | 18.77 | 18.34 | 18.70 | 0 | -0.02(-0.11%) |
Sep 04, 2008 | 19.44 | 19.61 | 18.70 | 18.72 | 704,721 | -1.12(-5.64%) |
Sep 03, 2008 | 19.61 | 19.87 | 19.61 | 19.84 | 2,788,416 | +0.17(+0.86%) |